Dark

LVS20270115C40
LVS Jan 15 2027 40.00 Call (LVS270115C00040000)
option OPRA

EOD

Sep 24, 2026

2.50-10.714%(-0.30)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.5900	2.5900	2.3500	2.5000	-10.714%	115	1,122	0.000%
2026-09-23	2.9000	2.9000	2.7900	2.8000	-15.408%	56	1,058	-10.714%
2026-09-22	3.8200	3.8200	3.3100	3.3100	-2.647%	8	1,011	-24.471%
2026-09-18	3.4000	3.4000	3.4000	3.4000	-12.821%	10	1,003	-26.471%
2026-09-17	4.1000	4.1000	3.9000	3.9000	-2.010%	262	993	-35.897%
2026-09-16	4.3500	4.3500	3.9800	3.9800	-21.807%	12	815	-37.186%
2026-09-14	5.0900	5.0900	5.0900	5.0900	-3.962%	1	804	-50.884%
2026-09-11	5.1700	5.3000	5.1600	5.3000	0.000%	3	804	-52.830%
2026-09-10	5.3000	5.3000	5.3000	5.3000	-14.516%	10	804	-52.830%
2026-09-01	6.2000	6.2000	6.2000	6.2000	+2.479%	1	794	-59.677%
2026-08-31	6.4300	6.4300	6.0500	6.0500	-9.970%	24	795	-58.678%
2026-08-27	7.5400	7.5600	6.7200	6.7200	-11.346%	40	806	-62.798%
2026-08-20	7.5800	7.5800	7.5800	7.5800	+4.121%	1	768	-67.018%
2026-08-19	7.4800	7.4900	7.2800	7.2800	-2.804%	8	767	-65.659%
2026-08-17	7.4900	7.5200	7.4900	7.4900	-3.230%	5	759	-66.622%
2026-08-13	7.8300	7.8300	7.7400	7.7400	-0.769%	15	754	-67.700%
2026-08-12	7.8000	7.8000	7.8000	7.8000	-0.256%	10	744	-67.949%
2026-08-10	7.8000	7.9800	7.8000	7.8200	-24.444%	162	744	-68.031%
2026-07-29	10.2200	10.3500	10.2200	10.3500	+2.475%	5	614	-75.845%
2026-07-27	10.1000	10.1000	10.0900	10.1000	+23.171%	75	609	-75.248%
2026-07-24	8.5500	8.5500	8.2000	8.2000	-5.747%	49	586	-69.512%
2026-07-23	8.7000	8.7000	8.7000	8.7000	+14.474%	3	539	-71.264%
2026-07-14	7.6000	7.6000	7.6000	7.6000	-12.644%	1	539	-67.105%
2026-07-07	8.6000	8.7000	8.6000	8.7000	-9.375%	2	538	-71.264%
2026-06-26	9.6000	9.6000	9.6000	9.6000	-36.382%	3	538	-73.958%
2026-06-01	14.7300	15.0900	14.7300	15.0900	+12.528%	11	538	-83.433%
2026-05-28	13.4500	13.4500	13.3900	13.4100	+9.113%	14	543	-81.357%
2026-05-20	12.2900	12.2900	12.2900	12.2900	-9.963%	1	542	-79.658%
2026-05-15	13.6500	13.6500	13.6500	13.6500	-3.191%	5	541	-81.685%
2026-05-13	14.1000	14.1000	14.1000	14.1000	-3.820%	1	538	-82.270%
2026-05-12	15.0000	15.0000	14.6500	14.6600	-8.831%	6	536	-82.947%
2026-05-07	16.0800	16.0800	16.0800	16.0800	+0.942%	1	536	-84.453%
2026-05-01	15.9000	15.9300	15.9000	15.9300	-3.746%	4	533	-84.306%
2026-04-28	16.5500	16.5500	16.5500	16.5500	+6.431%	2	533	-84.894%
2026-04-24	15.5500	15.5500	15.5500	15.5500	-19.430%	2	535	-83.923%
2026-04-21	19.2500	19.3000	19.2000	19.3000	+13.529%	31	546	-87.047%
2026-03-18	17.0000	17.0000	17.0000	17.0000	+4.938%	5	546	-85.294%
2026-03-09	15.0000	16.3000	14.5000	16.2000	-8.989%	14	551	-84.568%
2026-03-05	17.5000	17.8000	17.5000	17.8000	-1.385%	2	564	-85.955%
2026-02-24	18.0500	18.0500	18.0500	18.0500	-1.312%	1	566	-86.150%
2026-02-03	18.2900	18.2900	18.2900	18.2900	+20.726%	5	566	-86.331%
2026-01-29	16.5000	16.5000	15.0000	15.1500	-33.814%	36	566	-83.498%
2026-01-21	22.8900	22.8900	22.8900	22.8900	+11.117%	2	558	-89.078%
2026-01-20	20.6000	20.6000	20.6000	20.6000	-6.787%	1	560	-87.864%
2026-01-12	22.2000	22.2000	22.1000	22.1000	+0.455%	4	560	-88.688%
2026-01-09	22.0000	22.0000	22.0000	22.0000	-8.333%	5	558	-88.636%
2026-01-07	24.0000	24.0000	24.0000	24.0000	-15.789%	2	558	-89.583%
2025-11-13	28.5000	28.5000	28.5000	28.5000	0.000%	1	556	-91.228%
2025-11-10	28.2700	28.5000	28.2700	28.5000	+11.765%	101	557	-91.228%
2025-11-05	25.5000	25.5000	25.5000	25.5000	+8.511%	5	558	-90.196%
2025-11-03	23.5000	23.5000	23.5000	23.5000	+12.710%	2	563	-89.362%
2025-10-30	20.8500	20.8500	20.8500	20.8500	+0.482%	1	563	-88.010%
2025-10-24	20.2000	20.7500	20.2000	20.7500	-0.480%	2	564	-87.952%
2025-10-23	20.0000	20.8500	19.3700	20.8500	+43.299%	9	564	-88.010%
2025-10-21	14.7300	14.7300	14.5500	14.5500	+11.923%	6	571	-82.818%
2025-10-14	13.0000	13.0000	13.0000	13.0000	-17.722%	3	566	-80.769%
2025-10-09	15.4500	15.8000	15.4000	15.8000	-1.188%	5	563	-84.177%
2025-10-03	15.9500	15.9900	15.9500	15.9900	-8.733%	5	558	-84.365%
2025-10-01	17.5200	17.5200	17.5200	17.5200	+9.432%	9	557	-85.731%
2025-09-17	15.9500	16.0200	15.9500	16.0100	-2.556%	16	566	-84.385%
2025-09-15	16.5800	16.6200	16.4300	16.4300	-10.463%	17	566	-84.784%
2025-09-04	18.3500	18.3500	18.3500	18.3500	+4.558%	1	566	-86.376%
2025-08-20	17.5500	17.5500	17.5500	17.5500	+1.153%	1	567	-85.755%
2025-08-19	17.1600	17.3500	17.1600	17.3500	-4.091%	17	568	-85.591%
2025-08-15	18.0900	18.1800	18.0100	18.0900	+4.566%	64	576	-86.180%
2025-08-13	17.3000	17.3000	17.3000	17.3000	-4.420%	5	608	-85.549%
2025-08-12	18.1000	18.1000	18.1000	18.1000	+7.418%	5	613	-86.188%
2025-08-07	16.8500	16.8500	16.8500	16.8500	+0.298%	5	608	-85.163%
2025-08-06	16.8000	16.8000	16.8000	16.8000	-1.176%	1	608	-85.119%
2025-07-30	17.0000	17.0000	17.0000	17.0000	+3.659%	1	608	-85.294%
2025-07-28	16.0500	16.4000	16.0500	16.4000	+7.190%	57	609	-84.756%
2025-07-25	15.3000	15.3000	15.3000	15.3000	+5.590%	1	664	-83.660%
2025-07-16	14.4900	14.4900	14.4900	14.4900	-1.763%	17	665	-82.747%
2025-07-14	14.7500	14.7500	14.7500	14.7500	+2.218%	2	682	-83.051%
2025-07-10	14.4300	14.4300	14.4300	14.4300	-0.483%	1	682	-82.675%
2025-07-09	14.4000	14.5000	14.4000	14.5000	+9.434%	74	682	-82.759%
2025-07-07	13.2500	13.2500	13.2500	13.2500	-1.119%	3	752	-81.132%
2025-07-03	13.4000	13.4000	13.4000	13.4000	+3.077%	1	755	-81.343%
2025-07-02	13.0000	13.0000	13.0000	13.0000	0.000%	2	755	-80.769%
2025-07-01	11.8500	13.0000	11.8500	13.0000	+23.223%	398	755	-80.769%
2025-06-27	10.5500	10.5500	10.5500	10.5500	+16.962%	1	957	-76.303%
2025-06-20	9.5500	9.5600	9.0000	9.0200	-1.957%	64	958	-72.284%
2025-06-18	9.1600	9.2300	9.0800	9.2000	+1.657%	40	890	-72.826%
2025-06-11	9.0500	9.0500	9.0500	9.0500	+3.666%	12	890	-72.376%
2025-06-05	8.7300	8.7300	8.7300	8.7300	-10.277%	1	902	-71.363%
2025-06-03	9.6100	9.7300	9.6100	9.7300	+18.659%	2	903	-74.306%
2025-05-23	8.2000	8.2000	8.2000	8.2000	-15.289%	4	904	-69.512%
2025-05-16	9.5100	9.6800	9.5100	9.6800	+0.311%	4	904	-74.174%
2025-05-15	9.5100	9.7500	9.5100	9.6500	-1.531%	3	904	-74.093%
2025-05-12	9.6000	9.8000	9.5500	9.8000	+17.365%	4	905	-74.490%
2025-05-09	8.2000	8.3500	8.2000	8.3500	-3.468%	802	909	-70.060%
2025-05-08	8.3300	8.6500	8.3200	8.6500	+11.613%	6	531	-71.098%
2025-05-07	7.7500	7.7500	7.7500	7.7500	+6.897%	1	529	-67.742%
2025-05-05	7.2500	7.2500	7.2500	7.2500	+25.000%	10	530	-65.517%
2025-04-30	5.9100	5.9100	5.8000	5.8000	-6.452%	80	540	-56.897%
2025-04-28	6.2000	6.2000	6.2000	6.2000	+1.307%	1	545	-59.677%
2025-04-24	6.1200	6.1200	6.1200	6.1200	+16.571%	4	545	-59.150%
2025-04-22	5.2500	5.2500	5.2500	5.2500	+11.702%	10	545	-52.381%
2025-04-21	4.7000	4.7000	4.7000	4.7000	0.000%	1	545	-46.809%
2025-04-17	4.9500	4.9500	4.7000	4.7000	-2.083%	41	545	-46.809%
2025-04-11	4.5500	4.8000	4.3000	4.8000	+3.226%	30	545	-47.917%
2025-04-09	4.8500	4.8500	4.6500	4.6500	+1.087%	20	539	-46.237%
2025-04-07	4.5700	4.6000	4.5700	4.6000	-8.000%	103	519	-45.652%
2025-04-04	4.7000	5.0000	4.7000	5.0000	-12.740%	4	418	-50.000%
2025-04-03	6.2000	6.2000	5.7300	5.7300	-20.637%	3	417	-56.370%
2025-04-02	7.2200	7.2200	7.2200	7.2200	+7.122%	2	412	-65.374%
2025-03-28	6.7600	7.1600	6.7400	6.7400	-15.750%	26	412	-62.908%
2025-03-26	8.0000	8.0000	8.0000	8.0000	-6.977%	1	402	-68.750%
2025-03-25	8.6000	8.6000	8.6000	8.6000	-1.602%	5	401	-70.930%
2025-03-24	8.7400	8.7400	8.7400	8.7400	-14.230%	2	396	-71.396%
2025-03-13	10.2100	10.2100	10.1900	10.1900	-2.019%	5	397	-75.466%
2025-03-12	10.4000	10.4000	10.4000	10.4000	-13.333%	5	397	-75.962%
2025-03-06	12.0000	12.0000	12.0000	12.0000	+4.439%	1	393	-79.167%
2025-03-04	11.4900	11.4900	11.4900	11.4900	-2.046%	4	393	-78.242%
2025-02-24	11.7300	11.7300	11.7300	11.7300	+10.660%	1	397	-78.687%
2025-02-18	10.6000	10.6000	10.6000	10.6000	+1.727%	1	398	-76.415%
2025-02-14	10.0000	10.4500	10.0000	10.4200	+9.110%	18	398	-76.008%
2025-02-12	9.5500	9.5500	9.5500	9.5500	+6.111%	3	398	-73.822%
2025-02-11	9.0000	9.0000	9.0000	9.0000	-0.552%	1	401	-72.222%
2025-02-10	9.4000	9.4000	9.0100	9.0500	-12.981%	268	400	-72.376%
2025-01-28	10.4000	10.4000	10.4000	10.4000	-1.887%	5	197	-75.962%
2025-01-24	10.5000	10.6500	10.5000	10.6000	-0.469%	36	192	-76.415%
2025-01-23	10.6200	10.7500	10.6200	10.6500	-2.294%	4	174	-76.526%
2025-01-22	10.9000	10.9000	10.9000	10.9000	-6.838%	10	170	-77.064%
2025-01-21	11.8000	11.8000	11.7000	11.7000	+10.377%	68	113	-78.632%
2025-01-16	11.0500	11.1500	10.6000	10.6000	-3.636%	95	113	-76.415%
2025-01-14	11.4000	11.4000	11.0000	11.0000	-30.159%	11	19	-77.273%
2025-01-03	15.7500	15.7500	15.7500	15.7500	-6.528%	2	8	-84.127%
2024-10-18	16.7500	16.8500	16.7500	16.8500	-5.443%	6	7	-85.163%
2024-10-14	17.8200	17.8200	17.8200	17.8200	+1.538%	5	5	-85.971%
2024-10-10	17.5500	17.5500	17.5500	17.5500	+54.083%	5	8	-85.755%
2024-09-24	11.3900	11.3900	11.3900	11.3900	+22.869%	1	3	-78.051%
2024-09-20	9.2700	9.2700	9.2700	9.2700	+0.651%	2	4	-73.031%
2024-09-17	9.2100	9.2100	9.2100	9.2100	0.000%	3	3	-72.856%